US Telecommunications Ishares ETF (NY: IYZ )

24.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 24.90 24.90 24.49 24.59 642,544 -0.55(-2.19%)
Feb 02, 2023 24.81 25.23 24.64 25.14 618,058 +0.50(+2.03%)
Feb 01, 2023 24.27 24.77 24.02 24.64 794,154 +0.32(+1.32%)
Jan 31, 2023 23.97 24.32 23.91 24.32 345,700 +0.32(+1.33%)
Jan 30, 2023 23.97 24.21 23.97 24.00 654,411 -0.21(-0.87%)
Jan 27, 2023 24.11 24.35 24.00 24.21 920,838 +0.01(+0.04%)
Jan 26, 2023 24.24 24.35 24.01 24.20 862,200 +0.01(+0.04%)
Jan 25, 2023 23.95 24.21 23.78 24.19 937,657 +0.22(+0.92%)
Jan 24, 2023 23.78 24.26 23.78 23.97 605,092 -0.03(-0.13%)
Jan 23, 2023 23.75 24.13 23.74 24.00 473,074 +0.28(+1.18%)
Jan 20, 2023 23.30 23.74 23.13 23.72 427,542 +0.40(+1.72%)
Jan 19, 2023 23.46 23.46 23.16 23.32 698,155 -0.21(-0.89%)
Jan 18, 2023 23.98 24.02 23.51 23.53 1,353,814 -0.38(-1.59%)
Jan 17, 2023 24.08 24.11 23.79 23.91 422,797 -0.25(-1.03%)
Jan 13, 2023 23.96 24.20 23.92 24.16 266,184 +0.01(+0.04%)
Jan 12, 2023 24.00 24.22 23.80 24.15 291,598 +0.18(+0.75%)
Jan 11, 2023 23.92 23.98 23.73 23.97 275,153 +0.13(+0.55%)
Jan 10, 2023 23.58 23.84 23.52 23.84 1,284,255 +0.22(+0.93%)
Jan 09, 2023 23.60 23.88 23.57 23.62 694,057 +0.04(+0.17%)
Jan 06, 2023 23.28 23.68 23.20 23.58 1,132,477 +0.52(+2.25%)
Jan 05, 2023 22.96 23.18 22.74 23.06 919,980 +0.09(+0.39%)
Jan 04, 2023 22.90 23.18 22.79 22.97 388,477 +0.33(+1.46%)
Jan 03, 2023 22.60 22.77 22.33 22.64 711,313 +0.21(+0.94%)
Dec 30, 2022 22.26 22.44 22.17 22.43 3,013,285 +0.02(+0.09%)
Dec 29, 2022 22.03 22.48 22.03 22.41 670,927 +0.50(+2.28%)
Dec 28, 2022 22.20 22.33 21.89 21.91 2,736,923 -0.33(-1.48%)
Dec 27, 2022 22.23 22.30 22.00 22.24 476,951 +0.03(+0.14%)
Dec 23, 2022 22.02 22.23 21.91 22.21 963,811 +0.15(+0.68%)
Dec 22, 2022 21.95 22.07 21.65 22.06 1,606,944 -0.08(-0.36%)
Dec 21, 2022 21.96 22.27 21.96 22.14 1,063,799 +0.32(+1.47%)
Dec 20, 2022 21.69 21.89 21.59 21.82 337,307 +0.07(+0.32%)
Dec 19, 2022 22.00 22.08 21.63 21.75 4,922,763 -0.21(-0.96%)
Dec 16, 2022 21.96 22.05 21.77 21.96 12,223,320 -0.22(-0.99%)
Dec 15, 2022 22.52 22.63 22.15 22.18 690,304 -0.58(-2.55%)
Dec 14, 2022 22.93 23.18 22.63 22.76 879,463 -0.56(-2.40%)
Dec 13, 2022 23.63 23.87 23.16 23.32 807,091 -0.01(-0.04%)
Dec 12, 2022 23.02 23.33 22.92 23.33 307,646 +0.39(+1.70%)
Dec 09, 2022 22.82 23.14 22.82 22.94 348,190 +0.01(+0.04%)
Dec 08, 2022 22.86 23.03 22.78 22.93 325,085 +0.30(+1.33%)
Dec 07, 2022 22.64 22.74 22.45 22.63 501,182 -0.10(-0.44%)
Dec 06, 2022 23.10 23.10 22.55 22.73 458,727 -0.34(-1.47%)
Dec 05, 2022 23.47 23.50 23.02 23.07 687,170 -0.53(-2.25%)
Dec 02, 2022 23.31 23.66 23.25 23.60 368,578 -0.06(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.